Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.037 5.046 4.973 4.978 833,361 -0.04(-0.88%)
Feb 26, 2016 5.007 5.022 4.992 5.022 487,207 +0.02(+0.49%)
Feb 25, 2016 4.948 5.012 4.943 4.997 461,110 +0.04(+0.89%)
Feb 24, 2016 4.904 4.973 4.882 4.953 477,039 +0.00(+0.10%)
Feb 23, 2016 4.992 5.007 4.943 4.948 721,239 -0.04(-0.79%)
Feb 22, 2016 5.022 5.051 4.987 4.987 967,203 -0.02(-0.39%)
Feb 19, 2016 4.889 5.012 4.840 5.007 834,321 +0.08(+1.70%)
Feb 18, 2016 4.963 4.963 4.889 4.924 564,766 -0.01(-0.26%)
Feb 17, 2016 4.858 4.946 4.858 4.936 802,933 +0.10(+2.01%)
Feb 16, 2016 4.829 4.860 4.766 4.839 963,304 +0.05(+1.12%)
Feb 12, 2016 4.712 4.785 4.785 4.785 606,213 +0.07(+1.55%)
Feb 11, 2016 4.673 4.741 4.629 4.712 1,557,363 -0.06(-1.33%)
Feb 10, 2016 4.863 4.902 4.775 4.775 665,201 -0.07(-1.51%)
Feb 09, 2016 4.785 4.907 4.761 4.849 1,103,940 -0.01(-0.30%)
Feb 08, 2016 4.936 4.939 4.785 4.863 1,331,506 -0.15(-2.92%)
Feb 05, 2016 5.092 5.107 4.989 5.009 764,664 -0.11(-2.10%)
Feb 04, 2016 5.092 5.136 5.082 5.117 419,034 +0.00(+0.00%)
Feb 03, 2016 5.097 5.126 5.010 5.117 616,757 +0.04(+0.77%)
Feb 02, 2016 5.102 5.112 5.063 5.078 620,061 -0.08(-1.61%)
Feb 01, 2016 5.092 5.160 5.082 5.160 488,826 +0.01(+0.19%)
Jan 29, 2016 5.029 5.151 5.012 5.151 1,095,594 +0.16(+3.12%)
Jan 28, 2016 4.985 5.000 4.897 4.995 1,106,863 +0.07(+1.49%)
Jan 27, 2016 4.946 4.970 4.912 4.922 1,048,213 -0.06(-1.27%)
Jan 26, 2016 4.883 4.990 4.883 4.985 1,716,620 +0.12(+2.51%)
Jan 25, 2016 4.946 5.000 4.846 4.863 1,112,317 -0.12(-2.35%)
Jan 22, 2016 4.853 4.980 4.849 4.980 918,230 +0.21(+4.39%)
Jan 21, 2016 4.702 4.834 4.702 4.771 1,044,805 +0.06(+1.24%)
Jan 20, 2016 4.693 4.717 4.532 4.712 2,450,067 -0.06(-1.18%)
Jan 19, 2016 4.812 4.875 4.725 4.768 1,711,763 -0.00(-0.10%)
Jan 15, 2016 4.797 4.773 4.773 4.773 1,561,293 -0.18(-3.61%)
Jan 14, 2016 4.947 4.996 4.831 4.952 1,601,235 +0.00(+0.10%)
Jan 13, 2016 5.102 5.116 4.938 4.947 1,543,608 -0.13(-2.48%)
Jan 12, 2016 5.082 5.136 5.044 5.073 1,043,234 +0.02(+0.48%)
Jan 11, 2016 5.131 5.155 5.005 5.049 1,765,074 -0.06(-1.23%)
Jan 08, 2016 5.203 5.220 5.107 5.111 1,114,044 -0.07(-1.40%)
Jan 07, 2016 5.150 5.232 5.140 5.184 1,995,689 -0.05(-0.92%)
Jan 06, 2016 5.208 5.281 5.194 5.232 3,042,812 -0.02(-0.37%)
Jan 05, 2016 5.285 5.310 5.242 5.252 2,139,516 -0.01(-0.28%)
Jan 04, 2016 5.346 5.346 5.189 5.266 2,800,274 -0.14(-2.68%)
Dec 31, 2015 5.406 5.411 5.411 5.411 1,344,165 -0.01(-0.27%)
Dec 30, 2015 5.459 5.469 5.411 5.426 928,022 -0.01(-0.27%)
Dec 29, 2015 5.459 5.488 5.426 5.440 1,434,386 +0.02(+0.36%)
Dec 28, 2015 5.430 5.435 5.382 5.421 894,426 -0.02(-0.44%)
Dec 24, 2015 5.421 5.445 5.445 5.445 433,221 +0.03(+0.63%)
Dec 23, 2015 5.392 5.445 5.382 5.411 783,322 +0.05(+0.99%)
Dec 22, 2015 5.372 5.397 5.334 5.358 1,009,926 -0.01(-0.18%)
Dec 21, 2015 5.392 5.392 5.334 5.368 2,200,817 +0.01(+0.22%)
Dec 18, 2015 5.308 5.361 5.269 5.356 1,863,418 +0.02(+0.36%)
Dec 17, 2015 5.404 5.423 5.337 5.337 1,146,942 -0.07(-1.24%)
Dec 16, 2015 5.385 5.413 5.361 5.404 845,874 +0.06(+1.08%)
Dec 15, 2015 5.322 5.389 5.322 5.346 951,296 +0.05(+0.91%)
Dec 14, 2015 5.255 5.303 5.140 5.298 1,645,842 +0.03(+0.64%)
Dec 11, 2015 5.298 5.308 5.245 5.265 1,303,308 -0.08(-1.44%)
Dec 10, 2015 5.289 5.356 5.289 5.341 785,746 +0.05(+1.00%)
Dec 09, 2015 5.313 5.380 5.284 5.289 1,017,377 -0.06(-1.08%)
Dec 08, 2015 5.303 5.363 5.289 5.346 772,826 -0.03(-0.62%)
Dec 07, 2015 5.409 5.409 5.356 5.380 889,967 -0.06(-1.15%)
Dec 04, 2015 5.356 5.452 5.341 5.442 790,674 +0.08(+1.52%)
Dec 03, 2015 5.404 5.404 5.345 5.361 981,296 -0.04(-0.71%)
Dec 02, 2015 5.433 5.442 5.399 5.399 787,381 -0.05(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.